ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Heartland Express, Inc. - Common Stock (NQ:HTLD)

10.72 +0.18 (+1.71%)
Streaming Delayed Price Updated: 10:06 AM EST, Jan 22, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2026 10.24 10.63 10.24 10.54 430,403 +0.36(+3.54%)
Jan 20, 2026 10.11 10.37 10.08 10.18 458,950 -0.21(-2.02%)
Jan 16, 2026 10.58 10.69 10.37 10.39 429,280 -0.28(-2.62%)
Jan 15, 2026 10.43 10.70 10.38 10.67 601,393 +0.26(+2.50%)
Jan 14, 2026 10.31 10.54 10.18 10.41 502,722 +0.06(+0.58%)
Jan 13, 2026 10.49 10.51 10.27 10.35 435,199 -0.07(-0.67%)
Jan 12, 2026 10.47 10.48 10.34 10.42 426,152 -0.06(-0.57%)
Jan 09, 2026 10.45 10.54 10.31 10.48 348,216 +0.05(+0.48%)
Jan 08, 2026 10.13 10.48 10.05 10.43 498,429 +0.19(+1.86%)
Jan 07, 2026 10.43 10.51 10.23 10.24 655,713 -0.16(-1.54%)
Jan 06, 2026 9.990 10.46 9.945 10.40 1,147,561 +0.56(+5.69%)
Jan 05, 2026 9.650 10.08 9.615 9.840 797,160 +0.69(+7.54%)
Jan 02, 2026 9.030 9.180 8.905 9.150 702,729 +0.12(+1.33%)
Dec 31, 2025 9.170 9.190 9.020 9.030 372,235 -0.16(-1.74%)
Dec 30, 2025 9.140 9.345 9.130 9.190 509,789 -0.04(-0.43%)
Dec 29, 2025 9.160 9.270 9.095 9.230 461,825 +0.03(+0.33%)
Dec 26, 2025 9.110 9.225 9.050 9.200 391,151 +0.00(+0.00%)
Dec 24, 2025 9.150 9.290 9.130 9.200 321,206 +0.01(+0.11%)
Dec 23, 2025 9.070 9.275 9.050 9.190 439,852 +0.12(+1.32%)
Dec 22, 2025 8.980 9.115 8.980 9.070 489,114 +0.11(+1.22%)
Dec 19, 2025 9.130 9.130 8.896 8.961 1,099,620 -0.25(-2.71%)
Dec 18, 2025 9.260 9.365 9.070 9.210 807,713 +0.01(+0.11%)
Dec 17, 2025 9.320 9.385 9.190 9.200 746,573 -0.16(-1.71%)
Dec 16, 2025 9.479 9.499 9.275 9.360 654,596 -0.09(-0.95%)
Dec 15, 2025 9.469 9.494 9.350 9.449 683,472 -0.01(-0.11%)
Dec 12, 2025 9.380 9.479 9.344 9.459 634,092 +0.10(+1.07%)
Dec 11, 2025 9.280 9.579 9.245 9.360 660,296 +0.12(+1.30%)
Dec 10, 2025 8.961 9.275 8.936 9.240 934,861 +0.29(+3.23%)
Dec 09, 2025 9.030 9.110 8.851 8.951 806,451 -0.15(-1.64%)
Dec 08, 2025 8.990 9.285 8.990 9.100 612,722 +0.05(+0.55%)
Dec 05, 2025 8.980 9.120 8.961 9.050 429,365 +0.07(+0.78%)
Dec 04, 2025 8.801 9.080 8.791 8.980 855,437 +0.18(+2.04%)
Dec 03, 2025 8.312 8.921 8.312 8.801 871,185 +0.49(+5.88%)
Dec 02, 2025 7.963 8.361 7.883 8.312 713,297 +0.31(+3.87%)
Dec 01, 2025 7.813 8.128 7.768 8.003 450,804 +0.16(+2.04%)
Nov 28, 2025 7.923 7.923 7.788 7.843 163,508 -0.04(-0.51%)
Nov 26, 2025 7.733 7.983 7.713 7.883 744,604 +0.11(+1.41%)
Nov 25, 2025 7.593 7.853 7.554 7.773 485,595 +0.23(+3.04%)
Nov 24, 2025 7.444 7.554 7.364 7.544 797,351 +0.10(+1.34%)
Nov 21, 2025 7.095 7.454 7.085 7.444 526,229 +0.38(+5.37%)
Nov 20, 2025 7.085 7.164 6.980 7.065 599,513 -0.01(-0.14%)
Nov 19, 2025 7.274 7.274 7.055 7.075 440,451 -0.19(-2.61%)
Nov 18, 2025 7.374 7.374 7.264 7.264 566,512 -0.14(-1.89%)
Nov 17, 2025 7.494 7.554 7.394 7.404 551,444 -0.10(-1.33%)
Nov 14, 2025 7.504 7.559 7.419 7.504 554,474 -0.08(-1.05%)
Nov 13, 2025 7.663 7.743 7.494 7.584 574,120 -0.14(-1.81%)
Nov 12, 2025 7.743 7.843 7.703 7.723 559,327 +0.04(+0.52%)
Nov 11, 2025 7.703 7.703 7.559 7.683 362,942 +0.01(+0.13%)
Nov 10, 2025 7.673 7.733 7.584 7.673 429,140 +0.06(+0.79%)
Nov 07, 2025 7.593 7.673 7.544 7.613 404,516 +0.02(+0.26%)
Nov 06, 2025 7.693 7.783 7.569 7.593 450,178 -0.11(-1.42%)
Nov 05, 2025 7.653 7.783 7.564 7.703 571,364 +0.11(+1.45%)
Nov 04, 2025 7.633 7.733 7.458 7.593 573,579 -0.10(-1.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.